Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

22.14 +0.15 (+0.68%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 19.98 20.20 19.78 20.07 1,904,539 +0.17(+0.87%)
Dec 30, 2021 19.33 19.95 19.20 19.90 2,447,041 +0.73(+3.79%)
Dec 29, 2021 18.86 19.19 18.78 19.17 2,276,520 +0.24(+1.26%)
Dec 28, 2021 19.47 19.65 18.92 18.93 1,879,943 -0.33(-1.69%)
Dec 27, 2021 19.09 19.29 19.01 19.26 1,563,427 +0.02(+0.10%)
Dec 23, 2021 19.32 19.41 19.05 19.24 1,618,104 -0.12(-0.64%)
Dec 22, 2021 19.32 19.47 18.99 19.36 2,344,662 +0.07(+0.35%)
Dec 21, 2021 19.60 19.69 18.93 19.30 3,018,834 +0.06(+0.30%)
Dec 20, 2021 19.13 19.38 18.92 19.24 2,179,194 +0.11(+0.55%)
Dec 17, 2021 19.53 19.73 18.91 19.13 7,093,731 -0.29(-1.48%)
Dec 16, 2021 18.48 19.45 18.47 19.42 3,390,987 +1.17(+6.39%)
Dec 15, 2021 18.29 18.43 17.92 18.25 3,702,329 -0.33(-1.80%)
Dec 14, 2021 18.29 18.77 18.17 18.59 3,552,614 +0.18(+0.99%)
Dec 13, 2021 18.09 18.49 17.99 18.41 3,728,020 +0.09(+0.47%)
Dec 10, 2021 18.75 18.76 18.21 18.32 2,321,064 -0.29(-1.54%)
Dec 09, 2021 18.95 18.99 18.44 18.61 2,495,815 -0.44(-2.31%)
Dec 08, 2021 19.12 19.13 18.80 19.05 1,995,649 +0.05(+0.25%)
Dec 07, 2021 19.57 19.73 18.89 19.00 3,728,039 -1.01(-5.07%)
Dec 06, 2021 20.13 20.22 19.89 20.01 2,051,954 -0.02(-0.10%)
Dec 03, 2021 19.91 20.21 19.58 20.03 2,959,129 +0.49(+2.50%)
Dec 02, 2021 20.47 20.65 19.41 19.55 4,685,498 -0.65(-3.22%)
Dec 01, 2021 21.50 21.50 20.19 20.20 4,958,913 +0.16(+0.81%)
Nov 30, 2021 20.45 20.79 19.90 20.03 4,461,628 +0.76(+3.92%)
Nov 29, 2021 19.08 19.35 18.93 19.28 1,741,959 +0.29(+1.51%)
Nov 26, 2021 19.29 19.30 18.70 18.99 1,856,663 -0.31(-1.59%)
Nov 24, 2021 19.11 19.38 19.05 19.30 1,634,292 -0.07(-0.35%)
Nov 23, 2021 19.40 19.57 19.06 19.36 3,031,956 -0.38(-1.94%)
Nov 22, 2021 19.39 19.92 19.25 19.75 3,123,355 -0.11(-0.53%)
Nov 19, 2021 19.81 19.99 19.74 19.85 2,234,986 +0.07(+0.34%)
Nov 18, 2021 19.95 19.80 19.67 19.78 1,626,688 -0.29(-1.43%)
Nov 17, 2021 20.29 20.36 20.05 20.07 1,704,774 +0.11(+0.53%)
Nov 16, 2021 20.22 20.39 19.90 19.97 1,929,805 -0.15(-0.76%)
Nov 15, 2021 19.82 20.22 19.79 20.12 1,913,805 +0.21(+1.06%)
Nov 12, 2021 19.68 20.12 19.57 19.91 2,395,440 +0.04(+0.19%)
Nov 11, 2021 20.79 20.86 19.87 19.87 5,782,941 +0.69(+3.59%)
Nov 10, 2021 19.34 19.18 5,386,344 +0.88(+4.81%)
Nov 09, 2021 18.16 18.30 17.81 18.30 2,533,451 +0.36(+2.03%)
Nov 08, 2021 18.20 18.21 17.91 17.94 1,802,654 -0.13(-0.74%)
Nov 05, 2021 17.87 18.09 17.62 18.07 2,289,953 +0.31(+1.72%)
Nov 04, 2021 18.09 18.20 17.64 17.77 2,602,740 +0.13(+0.76%)
Nov 03, 2021 17.50 17.75 17.14 17.63 3,566,086 -0.03(-0.16%)
Nov 02, 2021 17.70 17.80 17.51 17.66 1,873,023 -0.04(-0.22%)
Nov 01, 2021 17.67 17.80 17.56 17.70 1,053,491 +0.02(+0.11%)
Oct 29, 2021 18.00 18.09 17.67 17.68 3,182,102 -0.51(-2.79%)
Oct 28, 2021 18.74 18.79 18.19 18.19 3,890,284 -0.30(-1.60%)
Oct 27, 2021 18.63 18.85 18.42 18.48 2,195,192 -0.23(-1.23%)
Oct 26, 2021 18.62 18.72 18.71 2,117,399 +0.03(+0.15%)
Oct 25, 2021 18.91 18.99 18.68 18.68 2,473,490 +0.01(+0.05%)
Oct 22, 2021 18.66 19.12 18.63 18.67 3,689,698 +0.45(+2.47%)
Oct 21, 2021 18.13 18.28 18.00 18.22 1,878,963 -0.04(-0.21%)
Oct 20, 2021 18.25 18.48 18.14 18.26 2,430,555 +0.24(+1.33%)
Oct 19, 2021 17.89 18.03 17.74 18.02 3,524,454 +0.37(+2.11%)
Oct 18, 2021 17.78 18.04 17.61 17.65 2,784,989 -0.33(-1.81%)
Oct 15, 2021 17.60 18.18 17.55 17.98 3,432,633 -0.28(-1.52%)
Oct 14, 2021 18.30 18.38 18.07 18.25 3,096,482 +0.18(+1.01%)
Oct 13, 2021 17.69 18.22 17.68 18.07 3,140,951 +0.63(+3.62%)
Oct 12, 2021 17.04 17.67 16.97 17.44 2,921,065 +0.39(+2.30%)
Oct 11, 2021 16.96 17.24 16.93 17.05 2,480,564 +0.05(+0.28%)
Oct 08, 2021 17.31 17.49 16.93 17.00 2,901,485 +0.05(+0.28%)
Oct 07, 2021 16.31 16.96 16.31 16.95 4,437,814 +0.39(+2.37%)
Oct 06, 2021 16.07 16.56 15.95 16.56 3,686,847 +0.53(+3.28%)
Oct 05, 2021 15.79 16.13 15.61 16.03 3,651,923 +0.15(+0.96%)
Oct 04, 2021 15.60 15.98 15.57 15.88 3,511,765 +0.35(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.